|
Closing price on 12/22/2008
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
9,280 |
| Split-adjusted Price |
0.71 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2008
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
0.71
|
9,280
|
|
|
12/19/2008
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
0.71
|
2,920
|
|
|
12/18/2008
|
+0.50 / +3.03%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
0.71
|
8,820
|
|
|
12/17/2008
|
+0.50 / +3.13%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.50
|
0.69
|
2,760
|
|
|
12/16/2008
|
-0.50 / -3.03%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
0.67
|
13,200
|
|
|
12/15/2008
|
-0.50 / -2.94%
|
17.30
|
17.60
|
16.50
|
16.50
|
16.50
|
0.69
|
27,520
|
|
|
12/12/2008
|
+0.80 / +4.94%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
0.71
|
29,470
|
|
|
12/11/2008
|
+0.50 / +3.18%
|
16.20
|
16.20
|
15.70
|
16.20
|
16.20
|
0.68
|
23,000
|
|
|
12/10/2008
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
0.65
|
9,150
|
|
|
12/9/2008
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.30
|
15.80
|
15.80
|
0.66
|
7,910
|
|
|
12/8/2008
|
-0.80 / -4.82%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.80
|
0.66
|
24,160
|
|
|
12/5/2008
|
-0.70 / -4.05%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
0.69
|
3,150
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
0.72
|
4,710
|
|
|
12/3/2008
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
0.72
|
10,310
|
|
|
12/2/2008
|
-0.70 / -3.89%
|
17.10
|
17.90
|
17.10
|
17.30
|
17.30
|
0.72
|
16,640
|
|
|
12/1/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
0.75
|
16,740
|
|
|
11/28/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.30
|
18.00
|
18.00
|
0.75
|
23,900
|
|
|
11/27/2008
|
-0.90 / -4.97%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
0.72
|
16,000
|
|
|
11/26/2008
|
-0.90 / -4.74%
|
18.80
|
19.00
|
18.10
|
18.10
|
18.10
|
0.76
|
16,510
|
|
|
11/25/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
0.79
|
28,540
|
|
|
11/24/2008
|
-0.80 / -4.04%
|
19.40
|
20.70
|
19.00
|
19.00
|
19.00
|
0.79
|
21,910
|
|
|
11/21/2008
|
-0.20 / -1.00%
|
19.50
|
21.00
|
19.40
|
19.80
|
19.80
|
0.83
|
22,000
|
|
|
11/20/2008
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
0.83
|
17,900
|
|
|
11/19/2008
|
+0.20 / +0.99%
|
20.00
|
21.00
|
20.00
|
20.40
|
20.40
|
0.85
|
16,870
|
|
|
11/18/2008
|
-0.60 / -2.88%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
0.84
|
32,060
|
|
|
11/17/2008
|
-0.70 / -3.26%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
0.87
|
29,190
|
|
|
11/14/2008
|
-0.50 / -2.27%
|
22.00
|
23.00
|
21.40
|
21.50
|
21.50
|
0.90
|
41,830
|
|
|
11/13/2008
|
-0.80 / -3.51%
|
21.80
|
23.40
|
21.80
|
22.00
|
22.00
|
0.92
|
23,540
|
|
|
11/12/2008
|
-1.00 / -4.20%
|
22.70
|
23.40
|
22.70
|
22.80
|
22.80
|
0.95
|
33,010
|
|
|
11/11/2008
|
+1.10 / +4.85%
|
22.00
|
23.80
|
21.60
|
23.80
|
23.80
|
0.99
|
34,850
|
|
|